Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSX: AKE )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 21, 2023					0	+0.00(+0.00%)
Dec 20, 2023	9.700	9.700	8.910	8.910	56,241	-0.74(-7.67%)
Dec 19, 2023	9.650	10.00	9.550	9.650	64,628	+0.05(+0.52%)
Dec 18, 2023	9.530	9.670	9.480	9.600	33,394	+0.02(+0.21%)
Dec 15, 2023	9.300	9.670	9.300	9.580	24,081	+0.11(+1.16%)
Dec 14, 2023	9.020	9.550	9.020	9.470	54,999	+0.51(+5.69%)
Dec 13, 2023	8.120	8.960	8.120	8.960	45,026	+0.97(+12.14%)
Dec 12, 2023	8.250	8.290	7.990	7.990	16,645	-0.30(-3.62%)
Dec 11, 2023	8.580	8.580	8.200	8.290	17,017	-0.43(-4.93%)
Dec 08, 2023	8.240	8.750	8.240	8.720	92,889	+0.57(+6.99%)
Dec 07, 2023	7.820	8.150	7.700	8.150	66,946	+0.39(+5.03%)
Dec 06, 2023	7.520	7.960	7.520	7.760	65,299	+0.36(+4.86%)
Dec 05, 2023	7.580	7.580	7.360	7.400	30,523	-0.27(-3.52%)
Dec 04, 2023	7.660	7.820	7.640	7.670	20,082	-0.25(-3.16%)
Dec 01, 2023	7.740	7.980	7.590	7.920	23,116	+0.14(+1.80%)
Nov 30, 2023	7.640	7.860	7.580	7.780	28,542	+0.11(+1.43%)
Nov 29, 2023	7.730	7.860	7.670	7.670	23,213	+0.07(+0.92%)
Nov 28, 2023	7.630	7.730	7.480	7.600	61,639	+0.10(+1.33%)
Nov 27, 2023	7.660	7.660	7.470	7.500	51,497	-0.28(-3.60%)
Nov 24, 2023	7.690	7.810	7.550	7.780	38,378	-0.01(-0.13%)
Nov 23, 2023	7.860	8.010	7.790	7.790	13,793	-0.06(-0.76%)
Nov 22, 2023	7.930	7.980	7.740	7.850	41,233	-0.11(-1.38%)
Nov 21, 2023	8.260	8.270	7.890	7.960	106,943	-0.29(-3.52%)
Nov 20, 2023	7.920	8.520	7.920	8.250	82,227	+0.41(+5.23%)
Nov 17, 2023	7.710	7.930	7.680	7.840	14,353	+0.04(+0.51%)
Nov 16, 2023	8.430	8.430	7.740	7.800	44,930	-0.59(-7.03%)
Nov 15, 2023	8.010	8.630	8.000	8.390	62,712	+0.43(+5.40%)
Nov 14, 2023	7.600	8.070	7.600	7.960	99,617	+0.46(+6.13%)
Nov 13, 2023	7.650	7.710	7.430	7.500	128,290	-0.34(-4.34%)
Nov 10, 2023	8.010	8.080	7.830	7.840	20,837	-0.23(-2.85%)
Nov 09, 2023	8.160	8.390	8.050	8.070	37,186	-0.14(-1.71%)
Nov 08, 2023	8.250	8.350	8.200	8.210	26,158	-0.04(-0.48%)
Nov 07, 2023	8.010	8.300	8.010	8.250	75,438	+0.08(+0.98%)
Nov 06, 2023	8.530	8.560	8.170	8.170	44,682	-0.45(-5.22%)
Nov 03, 2023	8.350	8.740	8.350	8.620	90,233	+0.31(+3.73%)
Nov 02, 2023	8.130	8.390	8.120	8.310	178,620	+0.19(+2.34%)
Nov 01, 2023	8.220	8.270	7.850	8.120	228,993	-0.15(-1.81%)
Oct 31, 2023	8.320	8.450	8.270	8.270	50,178	-0.19(-2.25%)
Oct 30, 2023	8.700	8.770	8.390	8.460	66,594	-0.19(-2.20%)
Oct 27, 2023	8.940	8.940	8.620	8.650	17,068	-0.35(-3.89%)
Oct 26, 2023	8.850	9.000	8.710	9.000	41,054	+0.15(+1.69%)
Oct 25, 2023	8.850	9.090	8.850	8.850	53,415	-0.11(-1.23%)
Oct 24, 2023	8.650	8.960	8.630	8.960	9,512	+0.27(+3.11%)
Oct 23, 2023	8.900	8.900	8.670	8.690	37,411	-0.26(-2.91%)
Oct 20, 2023	9.020	9.150	8.900	8.950	65,677	-0.20(-2.19%)
Oct 19, 2023	9.550	9.570	9.070	9.150	57,346	-0.49(-5.08%)
Oct 18, 2023	10.05	10.05	9.610	9.640	48,366	-0.63(-6.13%)
Oct 17, 2023	10.36	10.36	10.04	10.27	41,974	+0.22(+2.19%)
Oct 16, 2023	9.850	10.19	9.810	10.05	79,990	+0.10(+1.01%)
Oct 13, 2023	10.37	10.37	9.890	9.950	41,038	-0.40(-3.86%)
Oct 12, 2023	10.05	10.40	10.00	10.35	175,188	+0.47(+4.76%)
Oct 11, 2023	9.910	9.980	9.840	9.880	8,402	-0.03(-0.30%)
Oct 10, 2023	9.540	9.950	9.540	9.910	23,738	+0.32(+3.34%)
Oct 06, 2023				9.590	0	+0.18(+1.91%)
Oct 05, 2023	9.500	9.620	9.410	9.410	44,865	-0.29(-2.99%)
Oct 04, 2023	9.400	9.700	9.250	9.700	117,035	+0.27(+2.86%)
Oct 03, 2023	9.500	9.640	9.430	9.430	25,653	-0.34(-3.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

(TSX: AKE )

Historical Prices